Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmumal4n40s8910ivtd0g5fc8stock-5m051910:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4n00s8810ivwwkilt3b1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:15:00raw250,500원251,000원249,500원250,500원3,480
cmumal4ne0s8b10iv23ene9r3stock-5m068270:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4na0s8a10ivz1koooxo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:15:00raw179,300원179,300원178,800원178,900원3,921
cmumal4no0s8d10ivowt5qujgstock-5m005490:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4nk0s8c10ivkd0l13dc1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:15:00raw305,000원305,000원304,000원304,500원2,919
cmumal4nw0s8f10ivmfq0b0xrstock-5m000270:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4nt0s8e10iv5ma21lfw1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:15:00raw115,900원115,900원115,800원115,900원12,616
cmumal4o70s8h10iv4zimvvymstock-5m105560:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4o20s8g10iv2tx3zl841
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:15:00raw173,100원173,400원173,100원173,300원6,247
cmumal4oo0s8l10ivggzqpl82stock-5m055550:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4ok0s8k10ivoe084qqt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:15:00raw110,700원110,700원110,500원110,700원6,312
cmumal4ox0s8n10ivx2dm93o3stock-5m207940:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4ot0s8m10ivers4svbe1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:15:00raw1,387,000원1,389,000원1,385,000원1,386,000원738
cmumal4pe0s8r10ivj4f067x3stock-5m373220:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4pa0s8q10iv34i7pz4u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:15:00raw352,000원353,000원352,000원352,500원6,963
cmumal4pn0s8t10iverdd1pjystock-5m012330:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4pj0s8s10ivyoberu2k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:15:00raw368,000원368,000원366,500원366,500원4,156
cmumal4pv0s8v10ivqrlrq2sfstock-5m096770:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4ps0s8u10iv244397ek1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:15:00raw146,100원146,300원145,900원146,000원6,458
cmumal4q40s8x10ivt8p7fs95stock-5m028260:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4q00s8w10ivwwbw0bv11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:15:00raw343,500원344,500원343,500원344,000원4,310
cmumal4qe0s8z10iv9bgjo60zstock-5m034730:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4qa0s8y10ivny71vqqq1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:15:00raw586,000원587,000원584,000원585,000원2,901
cmumal4qn0s9110ivf4iabg3pstock-5m003550:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4qj0s9010iv9gkry3tt1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:15:00raw111,300원111,400원110,800원111,300원2,926
cmumal4qx0s9310iv6yb462iystock-5m015760:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4qu0s9210ivh7hbe34q1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:15:00raw30,050원30,100원30,000원30,050원19,310
cmumal4r70s9510ivjgibjfo7stock-5m030200:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4r30s9410ivkn2pvjpb1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:15:00raw52,800원52,900원52,600원52,600원6,795
cmumal4rp0s9910ivbc4ldmuostock-5m017670:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:182026-09-29 15:25:18cmumal4rl0s9810iv09zwgzdv1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:15:00raw86,300원86,500원86,100원86,300원9,170
cmumal4lr0s7z10ivrcyohmglstock-5m005380:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4ln0s7y10ivce52us9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:15:00raw350,000원350,000원348,000원349,000원11,740
cmumal4l70s7x10ivwvl1z5d9stock-5m000660:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4ky0s7w10iv7my6s6pg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:15:00raw1,768,000원1,772,500원1,765,000원1,768,000원29,502
cmumal4ki0s7v10ivooce6nxhstock-5m005930:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4kd0s7u10iv4iivjcv61
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:15:00raw272,500원273,000원272,000원272,500원142,999
cmumal4m10s8110ivlp066uknstock-5m066570:20260929:15152026-09-29 15:15:00instantevent2026-09-29 15:25:172026-09-29 15:25:17cmumal4lw0s8010ivc1xoqix91
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:15:00raw213,500원213,750원213,000원213,000원11,350
cmumaxzk20sbj10ivdavun0pcstock-5m015760:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzjx0sbi10ivfixvr1b21
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-29 15:20:00raw30,050원30,050원30,050원30,050원0
cmumaxzge0sar10ivdxo2edcestock-5m207940:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzga0saq10ivl0aplw3o1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:20:00raw1,384,000원1,384,000원1,384,000원1,384,000원0
cmumaxzgv0sav10ivwhthodoistock-5m373220:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzgr0sau10ivjzvj1ba31
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:20:00raw352,000원352,000원352,000원352,000원0
cmumaxzhd0saz10ivj9xckm82stock-5m012330:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzh90say10iviyw52xy51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:20:00raw366,500원366,500원366,500원366,500원0
cmumaxzhu0sb310iv2t7dtdn7stock-5m096770:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzhq0sb210ivcmveqtuy1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-29 15:20:00raw145,800원145,800원145,800원145,800원0
cmumaxzic0sb710ivcjosnxe0stock-5m028260:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzi80sb610iv6f0rxs7h1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-29 15:20:00raw343,500원343,500원343,500원343,500원0
cmumaxzit0sbb10ivhk0uzueostock-5m034730:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzip0sba10iv47d49gy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-29 15:20:00raw585,000원585,000원585,000원585,000원0
cmumaxzjf0sbf10ivxdcwl24gstock-5m003550:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzj90sbe10ivco9pn85m1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-29 15:20:00raw111,400원111,400원111,400원111,400원0
cmumaxzfx0san10ivzz8tk0bustock-5m055550:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzft0sam10ivdeyy0jpu1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:20:00raw110,100원110,100원110,100원110,100원0
cmumaxzko0sbn10iv6z0ag10nstock-5m030200:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzkk0sbm10ivhnbvrtga1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-29 15:20:00raw52,600원52,600원52,600원52,600원0
cmumaxzl40sbr10iv9q30abp6stock-5m017670:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzl00sbq10ivxjy2xmdf1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-29 15:20:00raw86,000원86,000원86,000원86,000원0
cmumaxz8z0s9b10iv0exm0fzsstock-5m005930:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz8o0s9a10ivyalw08pm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-29 15:20:00raw272,000원272,000원272,000원272,000원0
cmumaxzei0sab10ivbubfmjjxstock-5m005490:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzee0saa10ivesxulck91
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-29 15:20:00raw304,000원304,000원304,000원304,000원0
cmumaxze10sa710iv83wac2ytstock-5m068270:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzdx0sa610ivfqru51ek1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:20:00raw179,000원179,000원179,000원179,000원0
cmumaxzdd0sa310ivbjj116wsstock-5m051910:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzd70sa210iv1sumh9ms1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:20:00raw250,000원250,000원250,000원250,000원0
cmumaxzcn0s9z10iv9qgo94dlstock-5m006400:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzch0s9y10ivk0x1cu9f1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-29 15:20:00raw511,000원511,000원511,000원511,000원0
cmumaxzby0s9v10iv31fn7punstock-5m035720:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzbs0s9u10ivnhcm9onj1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-29 15:20:00raw33,700원33,700원33,700원33,700원0
cmumaxzb80s9r10iv1t6jm06wstock-5m035420:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzb30s9q10ivitv3f1nx1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-29 15:20:00raw194,400원194,400원194,400원194,400원0
cmumaxzak0s9n10iv1mbyll6kstock-5m066570:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzaf0s9m10ivpspw3xt11
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-29 15:20:00raw213,000원213,000원213,000원213,000원0
cmumaxza00s9j10ivycm72911stock-5m005380:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz9w0s9i10ivubwgbvlo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:20:00raw349,000원349,000원349,000원349,000원0
cmumaxz9i0s9f10ivuba9pj7xstock-5m000660:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxz9f0s9e10iv11gzuoi11
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-29 15:20:00raw1,769,000원1,769,000원1,769,000원1,769,000원0
cmumaxzez0saf10iv08tcuywjstock-5m000270:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzev0sae10ivq48bzda81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-29 15:20:00raw115,700원115,700원115,700원115,700원0
cmumaxzfg0saj10ivsqaae1efstock-5m105560:20260929:15202026-09-29 15:20:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzfc0sai10ivofbponnt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-29 15:20:00raw173,100원173,100원173,100원173,100원0
cmumaxzg50sap10ivqvyy4ziustock-5m055550:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzg20sao10ivgqeqzuh21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-29 15:25:00raw110,100원110,100원110,100원110,100원0
cmumaxze90sa910iv7cb4x588stock-5m068270:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxze60sa810ivuo5nq0ci1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-29 15:25:00raw179,000원179,000원179,000원179,000원0
cmumaxzgl0sat10ivku17l8n9stock-5m207940:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzgi0sas10ive8m2ynwx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-29 15:25:00raw1,384,000원1,384,000원1,384,000원1,384,000원0
cmumaxza90s9l10iv3ksa4w6pstock-5m005380:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxza50s9k10ivv2xrpobi1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-29 15:25:00raw349,000원349,000원349,000원349,000원0
cmumaxzh30sax10ivg05dw1z4stock-5m373220:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzh00saw10ivm1s58waf1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-29 15:25:00raw352,000원352,000원352,000원352,000원0
cmumaxzdo0sa510ivdts453zustock-5m051910:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzdk0sa410ivguucadpc1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-29 15:25:00raw250,000원250,000원250,000원250,000원0
cmumaxzhl0sb110ivvpt2j0pystock-5m012330:20260929:15252026-09-29 15:25:00instantevent2026-09-29 15:35:172026-09-29 15:35:17cmumaxzhi0sb010ivxet8v98z1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-29 15:25:00raw366,500원366,500원366,500원366,500원0
72,157건 중 66,551–66,600← 이전1332 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬